Hybrid Financial Services Limited - HYBRIDFIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.34	18.42	18.42	19.35	18.21	4,390
February 19, 2026	18.5	19.12	19.12	19.49	18.34	7,147
February 18, 2026	20.09	18.34	18.34	20.98	18.1	25,085
February 17, 2026	19.29	19.7	19.7	20.98	19.29	2,340
February 16, 2026	19.7	19.68	19.68	20.99	19	9,657
February 13, 2026	21	19.7	19.7	21.98	19.11	32,935
February 12, 2026	21	21.23	21.23	21.9	20.01	11,427
February 11, 2026	20.94	20.85	20.85	22	19.6	7,815
February 10, 2026	20.47	20.94	20.94	21.9	19	19,115
February 09, 2026	20.1	19.98	19.98	20.25	18.55	8,546
February 06, 2026	21.25	19.86	19.86	22.74	19.21	18,888
February 05, 2026	23.5	21.25	21.25	23.5	21	29,138
February 04, 2026	23.9	22.71	22.71	23.9	21.1	13,489
February 03, 2026	22	22.41	22.41	23.75	21.6	26,982
February 02, 2026	21.7	21.41	21.41	23.29	21	17,881
February 01, 2026	22.01	21.7	21.7	24.17	21.05	7,955
January 30, 2026	23.25	23	23	23.9	21.64	59,988
January 29, 2026	21.8	23.18	23.18	24.39	21.6	124,848
January 28, 2026	23.03	22.62	22.62	23.03	20.51	151,270
January 27, 2026	19.98	20.94	20.94	20.94	19.05	26,101
January 23, 2026	18.31	19.04	19.04	19.22	17.75	19,715
January 22, 2026	18.5	18.31	18.31	19.29	17.65	9,113
January 21, 2026	19	18.41	18.41	19	17.51	6,298
January 20, 2026	18.56	18.14	18.14	18.9	18	17,960
January 19, 2026	18.6	18.56	18.56	19.5	18.11	9,094
January 16, 2026	19.14	18.66	18.66	19.34	18.51	4,045
January 14, 2026	18.49	19.14	19.14	19.2	18.11	5,059
January 13, 2026	18.5	18.49	18.49	18.83	18.08	2,245
January 12, 2026	19.83	18.51	18.51	19.83	18.05	3,814
January 09, 2026	18.21	18.89	18.89	19.2	18.21	2,905
January 08, 2026	18.21	18.82	18.82	19.6	18.21	12,776
January 07, 2026	19.99	18.98	18.98	19.99	18.55	2,480
January 06, 2026	20.41	19.39	19.39	20.41	19.39	58,937
January 05, 2026	21	20.41	20.41	21	19.5	5,133
January 02, 2026	20.23	20.06	20.06	20.4	19.4	8,006
January 01, 2026	20.3	20.23	20.23	20.35	19	9,195
December 31, 2025	19.45	19.39	19.39	19.45	18.42	3,968
December 30, 2025	19.3	18.98	18.98	19.8	18.53	5,760
December 29, 2025	19.67	19.16	19.16	20.5	19	14,900
December 26, 2025	19.11	19.67	19.67	19.91	18.5	3,999
December 24, 2025	17.68	19.11	19.11	19.18	17.68	5,550
December 23, 2025	18.89	18.5	18.5	19.19	18	9,939
December 22, 2025	19.75	18.53	18.53	19.8	18.45	5,980
December 19, 2025	18.1	19.15	19.15	19.2	17.81	7,774
December 18, 2025	18.61	18.34	18.34	19.19	17.71	8,215
December 17, 2025	18.9	18.61	18.61	18.9	18.22	6,564
December 16, 2025	18.35	18.9	18.9	19.5	18.35	6,140
December 15, 2025	18.95	19.2	19.2	19.33	18.52	6,792
December 12, 2025	18.8	19.34	19.34	19.65	18.01	10,220
December 11, 2025	18.5	18.8	18.8	19.16	18.5	7,601
December 10, 2025	19	19.45	19.45	19.6	18.11	3,286
December 09, 2025	18.75	19	19	19.6	17.95	21,337
December 08, 2025	19.35	18.89	18.89	20.2	18.7	4,925
December 05, 2025	19	19.24	19.24	20.29	19	16,407
December 04, 2025	19.5	19.79	19.79	20.2	19.29	8,379
December 03, 2025	19.8	19.48	19.48	20.6	19.2	22,684
December 02, 2025	21.1	19.63	19.63	21.1	19.28	9,688
December 01, 2025	20.32	20.14	20.14	21.01	19.81	10,861
November 28, 2025	20.75	20.73	20.73	21.65	20.62	13,157
November 27, 2025	21.78	21.71	21.71	22.22	20.79	13,360

Hybrid Financial Services Limited (HYBRIDFIN.NS) NSE